Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 1.200
-0.120 (-9.09%)
At close: Aug 6, 2026
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | 30 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.91% | 300 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 400 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,090 |
| Jul 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 800 |
| Jul 23, 2026 | 1.21 | 1.32 | 1.21 | 1.21 | 1.21 | 0.42% | 5,410 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 2,960 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 7,210 |
| Jul 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 500 |
| Jul 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 9.49% | 9,500 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 55,650 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 6,062 |
| Jul 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | 88 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.76% | 4,398 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 837 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.37% | 100 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,435 |
| Jun 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -8.26% | 1,400 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 900 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.56% | 2,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 100 |
| May 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |